株価チャート
2018/05/22~2018/10/12
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 |
10/12 | 4,115 | 4,780 | 4,015 | 4,780 | +17.16% | 31,000 | 68億8721万 | +23.58% | 7.67 | 1.86 |
10/11 | 3,785 | 4,090 | 3,705 | 4,080 | -2.97% | 16,800 | 58億7862万 | +7.23% | 6.54 | 1.59 |
10/10 | 4,365 | 4,390 | 4,200 | 4,205 | -0.47% | 6,900 | 60億5873万 | +11.6% | 6.74 | 1.64 |
10/09 | 4,085 | 4,225 | 4,085 | 4,225 | +2.3% | 2,300 | 60億8754万 | +13.33% | 6.78 | 1.65 |
10/05 | 4,220 | 4,245 | 4,090 | 4,130 | -1.67% | 5,200 | 59億5066万 | +11.95% | 6.62 | 1.61 |
10/04 | 4,140 | 4,295 | 4,140 | 4,200 | -0.24% | 3,200 | 60億5152万 | +15.1% | 6.74 | 1.64 |
10/03 | 4,370 | 4,370 | 4,200 | 4,210 | -4.97% | 14,900 | 60億6593万 | +16.72% | 6.75 | 1.64 |
10/02 | 4,470 | 4,470 | 4,360 | 4,430 | -2.96% | 16,300 | 63億8292万 | +24.44% | 7.1 | 1.73 |
10/01 | 4,630 | 4,645 | 4,450 | 4,565 | -3.89% | 20,800 | 65億7743万 | +30.21% | 7.32 | 1.78 |
09/28 | 4,805 | 4,975 | 4,615 | 4,750 | +6.62% | 108,400 | 68億4399万 | +37.84% | 7.62 | 1.85 |
09/27 | 4,455 | 4,455 | 4,455 | 4,455 | +18.64% | 6,300 | 64億1894万 | +31.96% | 7.14 | 1.73 |
09/26 | 3,900 | 3,900 | 3,530 | 3,755 | -3.35% | 4,800 | 54億1035万 | +13.17% | 6.02 | 1.46 |
09/25 | 3,785 | 3,885 | 3,785 | 3,885 | +2.78% | 3,800 | 55億9766万 | +18.16% | 6.23 | 1.51 |
09/21 | 3,755 | 3,790 | 3,745 | 3,780 | +0.67% | 2,000 | 54億4637万 | +16.24% | 6.06 | 1.47 |
09/20 | 3,925 | 3,925 | 3,720 | 3,755 | +1.08% | 5,600 | 54億1035万 | +16.61% | 6.02 | 1.46 |
09/19 | 3,660 | 3,845 | 3,660 | 3,715 | +3.19% | 8,700 | 53億5272万 | +16.49% | 5.96 | 1.45 |
09/18 | 3,580 | 3,670 | 3,540 | 3,600 | +2.86% | 9,900 | 51億8702万 | +13.89% | 5.77 | 1.4 |
09/14 | 3,445 | 3,500 | 3,370 | 3,500 | +1.89% | 3,200 | 50億4294万 | +11.54% | 5.61 | 1.36 |
09/13 | 3,300 | 3,435 | 3,300 | 3,435 | +5.37% | 2,400 | 49億4928万 | +10.2% | 5.51 | 1.34 |
09/12 | 3,290 | 3,300 | 3,250 | 3,260 | +0.77% | 2,700 | 46億9713万 | +5.2% | 5.23 | 1.27 |
09/11 | 3,270 | 3,300 | 3,215 | 3,235 | +0.78% | 25,500 | 46億6111万 | +4.79% | 5.19 | 1.26 |
09/10 | 3,240 | 3,240 | 3,170 | 3,210 | +1.26% | 1,900 | 46億2509万 | +4.36% | 5.15 | 1.25 |
09/07 | 3,240 | 3,240 | 3,150 | 3,170 | 0% | 2,000 | 45億6746万 | +3.39% | 5.08 | 1.23 |
09/06 | 3,060 | 3,185 | 3,060 | 3,170 | -0.94% | 3,400 | 45億6746万 | +3.73% | 5.08 | 1.23 |
09/05 | 3,270 | 3,285 | 3,200 | 3,200 | 0% | 1,700 | 46億1068万 | +5.02% | 5.13 | 1.25 |
09/04 | 3,125 | 3,245 | 3,125 | 3,200 | +0.95% | 2,000 | 46億1068万 | +5.37% | 5.13 | 1.25 |
09/03 | 3,295 | 3,295 | 3,165 | 3,170 | -0.47% | 4,000 | 45億6746万 | +4.72% | 5.08 | 1.23 |
08/31 | 3,245 | 3,245 | 3,155 | 3,185 | -2% | 2,200 | 45億8907万 | +5.36% | 5.11 | 1.24 |
08/30 | 3,290 | 3,300 | 3,200 | 3,250 | +3.17% | 5,500 | 46億8273万 | +7.69% | 5.21 | 1.27 |
08/29 | 3,115 | 3,355 | 3,115 | 3,150 | +0.32% | 10,300 | 45億3864万 | +4.65% | 5.05 | 1.23 |
08/28 | 3,035 | 3,145 | 3,035 | 3,140 | +3.46% | 3,800 | 45億2423万 | +4.42% | 5.04 | 1.22 |
08/27 | 3,100 | 3,100 | 3,030 | 3,035 | -1.14% | 3,100 | 43億7294万 | +1.1% | 4.87 | 1.18 |
08/24 | 3,000 | 3,095 | 3,000 | 3,070 | 0% | 1,100 | 44億2337万 | +2.3% | 4.92 | 1.2 |
08/23 | 3,070 | 3,070 | 3,070 | 3,070 | +2.16% | 100 | 44億2337万 | +2.33% | 4.92 | 1.2 |
08/22 | 3,005 | 3,005 | 3,005 | 3,005 | 0% | 100 | 43億2972万 | +0.23% | 4.82 | 1.17 |
08/21 | 2,990 | 3,010 | 2,990 | 3,005 | +0.33% | 1,500 | 43億2972万 | +0.33% | 4.82 | 1.17 |
08/20 | 2,981 | 2,995 | 2,970 | 2,995 | 0% | 1,300 | 43億1531万 | +0.1% | 4.8 | 1.17 |
08/17 | 2,977 | 2,995 | 2,971 | 2,995 | +0.6% | 900 | 43億1531万 | +0.03% | 4.8 | 1.17 |
08/16 | 2,968 | 2,985 | 2,968 | 2,977 | -0.43% | 1,300 | 42億8938万 | -0.73% | 4.77 | 1.16 |
08/15 | 3,005 | 3,040 | 2,900 | 2,990 | -0.5% | 2,000 | 43億811万 | -0.53% | 4.79 | 1.16 |
08/14 | 2,992 | 3,045 | 2,975 | 3,005 | -0.83% | 8,200 | 43億2972万 | -1.05% | 4.82 | 1.17 |
08/13 | 2,969 | 3,050 | 2,968 | 3,030 | +1.88% | 5,900 | 43億6574万 | -0.72% | 4.86 | 1.18 |
08/10 | 2,971 | 2,984 | 2,971 | 2,974 | -0.34% | 900 | 42億8505万 | -2.91% | 4.77 | 1.16 |
08/09 | 3,005 | 3,005 | 2,940 | 2,984 | +1.12% | 2,100 | 42億9946万 | -2.93% | 4.79 | 1.16 |
08/08 | 2,959 | 2,960 | 2,928 | 2,951 | -0.27% | 3,000 | 42億5191万 | -4.25% | 4.73 | 1.15 |
08/07 | 2,959 | 2,959 | 2,959 | 2,959 | 0% | 300 | 42億6344万 | -4.18% | 4.75 | 1.15 |
08/06 | 2,933 | 2,959 | 2,930 | 2,959 | +0.92% | 700 | 42億6344万 | -4.3% | 4.75 | 1.15 |
08/03 | 2,943 | 2,976 | 2,929 | 2,932 | -0.17% | 4,300 | 42億2454万 | -5.21% | 4.7 | 1.14 |
08/02 | 2,970 | 2,984 | 2,937 | 2,937 | -0.61% | 2,400 | 42億3174万 | -4.98% | 4.71 | 1.14 |
08/01 | 2,949 | 2,975 | 2,949 | 2,955 | +0.27% | 3,900 | 42億5768万 | -4.43% | 4.74 | 1.15 |
07/31 | 3,095 | 3,095 | 2,945 | 2,947 | -4.47% | 13,500 | 42億4615万 | -4.44% | 4.73 | 1.15 |
07/30 | 3,045 | 3,085 | 3,040 | 3,085 | +1.15% | 4,100 | 44億4499万 | +0.39% | 4.95 | 1.2 |
07/27 | 3,050 | 3,060 | 3,045 | 3,050 | -0.16% | 1,400 | 43億9456万 | -0.23% | 4.89 | 1.19 |
07/26 | 3,030 | 3,095 | 3,030 | 3,055 | -0.16% | 2,700 | 44億176万 | +0.39% | 4.9 | 1.19 |
07/25 | 3,045 | 3,100 | 3,030 | 3,060 | +1.32% | 4,300 | 44億897万 | +1.06% | 4.91 | 1.19 |
07/24 | 3,055 | 3,075 | 3,020 | 3,020 | 0% | 3,000 | 43億5133万 | +0.23% | 4.84 | 1.18 |
07/23 | 2,988 | 3,040 | 2,988 | 3,020 | -0.98% | 2,500 | 43億5133万 | +0.7% | 4.84 | 1.18 |
07/20 | 3,005 | 3,050 | 3,005 | 3,050 | +1.5% | 1,600 | 43億9456万 | +2.21% | 4.89 | 1.19 |
07/19 | 2,951 | 3,030 | 2,951 | 3,005 | +2.21% | 2,000 | 43億2972万 | +1.25% | 4.82 | 1.17 |
07/18 | 2,937 | 2,988 | 2,931 | 2,940 | +0.34% | 3,500 | 42億3606万 | -0.47% | 4.71 | 1.14 |
07/17 | 3,005 | 3,005 | 2,930 | 2,930 | -3.46% | 11,200 | 42億2166万 | -0.41% | 4.7 | 1.14 |
07/13 | 3,135 | 3,260 | 3,035 | 3,035 | -2.88% | 23,500 | 43億7294万 | +3.58% | 4.87 | 1.18 |
07/12 | 3,200 | 3,225 | 3,060 | 3,125 | -0.48% | 36,100 | 45億262万 | +7.31% | 5.01 | 1.22 |
07/11 | 4,325 | 4,390 | 3,115 | 3,140 | -16.6% | 151,700 | 45億2423万 | +8.76% | 5.04 | 1.22 |
07/10 | 3,430 | 3,890 | 3,415 | 3,765 | +11.06% | 34,100 | 54億2476万 | +31.6% | 6.04 | 1.47 |
07/09 | 3,310 | 3,405 | 3,310 | 3,390 | +2.57% | 21,900 | 48億8444万 | +20.6% | 5.44 | 1.32 |
07/06 | 3,240 | 3,310 | 3,215 | 3,305 | +2.01% | 20,400 | 47億6197万 | +19.1% | 5.3 | 1.29 |
07/05 | 3,200 | 3,265 | 3,120 | 3,240 | +1.25% | 13,700 | 46億6832万 | +18.25% | 5.2 | 1.26 |
07/04 | 3,030 | 3,260 | 3,030 | 3,200 | +3.23% | 18,900 | 46億1068万 | +18.26% | 5.13 | 1.25 |
07/03 | 3,100 | 3,205 | 3,055 | 3,100 | +1.64% | 17,400 | 44億6660万 | +16.15% | 4.97 | 1.21 |
07/02 | 2,997 | 3,050 | 2,990 | 3,050 | +1.8% | 10,100 | 43億9456万 | +15.57% | 4.89 | 1.19 |
06/29 | 2,886 | 2,996 | 2,885 | 2,996 | +3.81% | 4,700 | 43億1675万 | +14.75% | 4.8 | 1.17 |
06/28 | 2,960 | 3,015 | 2,856 | 2,886 | -2.47% | 7,100 | 41億5826万 | +11.9% | 4.63 | 1.12 |
06/27 | 2,775 | 2,995 | 2,725 | 2,959 | +7.76% | 14,400 | 42億6344万 | +15.9% | 4.75 | 1.15 |
06/26 | 2,664 | 2,746 | 2,664 | 2,746 | +2.85% | 2,700 | 39億5654万 | +8.71% | 4.4 | 1.07 |
06/25 | 2,687 | 2,705 | 2,670 | 2,670 | -0.37% | 4,600 | 38億4704万 | +6.21% | 4.28 | 1.04 |
06/22 | 2,680 | 2,680 | 2,637 | 2,680 | -1.36% | 2,500 | 38億6145万 | +7.33% | 4.3 | 1.04 |
06/21 | 2,687 | 2,717 | 2,687 | 2,717 | +1.34% | 1,000 | 39億1476万 | +9.69% | 4.36 | 1.06 |
06/20 | 2,682 | 2,682 | 2,681 | 2,681 | -0.07% | 700 | 38億6289万 | +9.29% | 4.3 | 1.04 |
06/19 | 2,680 | 2,700 | 2,671 | 2,683 | +0.49% | 3,100 | 38億6577万 | +10.37% | 4.3 | 1.04 |
06/18 | 2,645 | 2,670 | 2,645 | 2,670 | +0.95% | 4,900 | 38億4704万 | +10.88% | 4.28 | 1.04 |
06/15 | 2,639 | 2,645 | 2,638 | 2,645 | -0.11% | 1,400 | 38億1102万 | +10.9% | 4.24 | 1.03 |
06/14 | 2,588 | 2,648 | 2,571 | 2,648 | +0.38% | 1,400 | 38億1534万 | +12.11% | 4.25 | 1.03 |
06/13 | 2,590 | 2,644 | 2,590 | 2,638 | -0.08% | 3,300 | 38億93万 | +12.78% | 4.23 | 1.03 |
06/12 | 2,637 | 2,647 | 2,637 | 2,640 | +0.19% | 2,600 | 38億381万 | +13.99% | 4.23 | 1.03 |
06/11 | 2,599 | 2,635 | 2,597 | 2,635 | +1.39% | 5,800 | 37億9661万 | +14.86% | 4.23 | 1.03 |
06/08 | 2,519 | 2,599 | 2,501 | 2,599 | +3.96% | 2,900 | 37億4474万 | +14.44% | 4.17 | 1.01 |
06/07 | 2,483 | 2,520 | 2,483 | 2,500 | +0.81% | 1,600 | 36億210万 | +11.16% | 4.01 | 0.97 |
06/06 | 2,530 | 2,590 | 2,480 | 2,480 | -1.55% | 1,200 | 35億7328万 | +11.16% | 3.98 | 0.97 |
06/05 | 2,497 | 2,520 | 2,495 | 2,519 | +0.96% | 3,700 | 36億2947万 | +13.83% | 4.04 | 0.98 |
06/04 | 2,419 | 2,496 | 2,419 | 2,495 | +3.18% | 2,600 | 35億9489万 | +13.77% | 4 | 0.97 |
06/01 | 2,405 | 2,418 | 2,401 | 2,418 | +0.54% | 2,000 | 34億8395万 | +11.22% | 3.88 | 0.94 |
05/31 | 2,349 | 2,405 | 2,349 | 2,405 | +5.71% | 3,700 | 34億6522万 | +11.5% | 3.86 | 0.94 |
05/30 | 2,326 | 2,330 | 2,274 | 2,275 | -2.57% | 9,800 | 32億7791万 | +6.26% | 3.65 | 0.89 |
05/29 | 2,349 | 2,414 | 2,335 | 2,335 | -0.51% | 12,100 | 33億6436万 | +9.62% | 3.74 | 0.91 |
05/28 | 2,188 | 2,349 | 2,188 | 2,347 | +6.15% | 6,900 | 33億8165万 | +10.86% | 3.76 | 0.91 |
05/25 | 2,283 | 2,283 | 2,211 | 2,211 | -0.27% | 1,500 | 31億8569万 | +5.19% | 3.55 | 0.86 |
05/24 | 2,250 | 2,250 | 2,206 | 2,217 | -3.69% | 4,900 | 31億9434万 | +5.87% | 3.56 | 0.86 |
05/23 | 2,395 | 2,395 | 2,291 | 2,302 | -5.42% | 5,900 | 33億1681万 | +10.51% | 3.69 | 0.9 |
05/22 | 2,264 | 2,436 | 2,263 | 2,434 | +7.65% | 12,100 | 35億700万 | +17.53% | 3.9 | 0.95 |